Almonty Industries Inc. (ETR:ALI1)
Germany · Delayed Price · Currency is EUR 3.590
-0.045 (-1.24%)
At close: Aug 22, 2025, 5:30 PM CET
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.63 | 3.74 | 3.58 | 3.59 | - | -1.24% | 43,953 |
| Aug 21, 2025 | 3.73 | 3.78 | 3.61 | 3.64 | - | -1.09% | 57,351 |
| Aug 20, 2025 | 3.56 | 3.78 | 3.55 | 3.68 | - | 5.30% | 121,076 |
| Aug 19, 2025 | 3.93 | 3.95 | 3.49 | 3.49 | - | -11.56% | 139,257 |
| Aug 18, 2025 | 3.80 | 3.95 | 3.66 | 3.95 | - | 5.51% | 49,726 |
| Aug 15, 2025 | 4.00 | 4.04 | 3.62 | 3.74 | - | -4.20% | 217,203 |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | 46,260 |
| Aug 13, 2025 | 4.00 | 4.08 | 3.88 | 3.90 | - | 3.39% | 173,191 |
| Aug 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | 189,279 |
| Aug 11, 2025 | 3.57 | 3.84 | 3.57 | 3.78 | - | 8.94% | 167,084 |
| Aug 8, 2025 | 3.38 | 3.56 | 3.36 | 3.47 | - | -2.15% | 21,083 |
| Aug 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | - | 134,793 |
| Aug 6, 2025 | 3.69 | 3.69 | 3.49 | 3.54 | - | -3.44% | 67,134 |
| Aug 5, 2025 | 3.73 | 3.81 | 3.50 | 3.67 | - | 4.03% | 347,495 |
| Aug 4, 2025 | 3.33 | 3.58 | 3.26 | 3.53 | - | 11.02% | 85,995 |
| Aug 1, 2025 | 3.57 | 3.60 | 3.14 | 3.18 | - | -3.23% | 125,325 |
| Jul 31, 2025 | 3.23 | 3.40 | 3.16 | 3.28 | - | 7.18% | 168,524 |
| Jul 30, 2025 | 3.10 | 3.14 | 2.90 | 3.06 | - | 4.86% | 143,232 |
| Jul 29, 2025 | 3.28 | 3.40 | 2.86 | 2.92 | - | -5.32% | 337,761 |
| Jul 28, 2025 | 3.40 | 3.46 | 3.06 | 3.08 | - | -10.19% | 274,851 |
| Jul 25, 2025 | 3.69 | 3.69 | 3.20 | 3.43 | - | -4.88% | 257,230 |
| Jul 24, 2025 | 3.80 | 3.91 | 3.61 | 3.61 | - | -4.65% | 85,187 |
| Jul 23, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | - | 58,967 |
| Jul 22, 2025 | 3.92 | 3.96 | 3.71 | 3.79 | - | -2.27% | 53,983 |
| Jul 21, 2025 | 4.10 | 4.19 | 3.80 | 3.87 | - | -0.15% | 123,570 |
| Jul 18, 2025 | 3.97 | 3.97 | 3.71 | 3.88 | - | -4.15% | 357,006 |
| Jul 17, 2025 | 4.11 | 4.18 | 4.00 | 4.05 | - | -6.99% | 84,056 |
| Jul 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | - | 86,617 |
| Jul 15, 2025 | 4.32 | 4.60 | 4.26 | 4.35 | - | 0.79% | 222,136 |
| Jul 14, 2025 | 4.96 | 5.05 | 4.09 | 4.32 | - | -14.83% | 270,833 |
| Jul 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | - | - | 159,245 |
| Jul 10, 2025 | 5.40 | 5.50 | 5.02 | 5.07 | - | 1.48% | 194,324 |
| Jul 9, 2025 | 4.68 | 5.12 | 4.62 | 5.00 | - | 9.80% | 128,360 |
| Jul 8, 2025 | 5.80 | 5.99 | 4.55 | 4.55 | - | -0.44% | 204,826 |
| Jul 7, 2025 | 4.60 | 5.25 | 4.40 | 4.57 | - | 5.06% | 90,296 |
| Jul 4, 2025 | 4.33 | 4.42 | 4.17 | 4.35 | - | 6.23% | 192,158 |
| Jul 3, 2025 | 3.90 | 4.19 | 3.87 | 4.10 | - | 6.64% | 125,076 |
| Jul 2, 2025 | 4.10 | 4.17 | 3.80 | 3.84 | - | -1.92% | 94,554 |
| Jul 1, 2025 | 4.26 | 4.26 | 3.61 | 3.92 | - | -8.74% | 255,956 |
| Jun 30, 2025 | 4.42 | 4.72 | 4.02 | 4.29 | - | 6.72% | 766,716 |
| Jun 27, 2025 | 4.00 | 4.13 | 3.84 | 4.02 | - | 8.94% | 304,120 |
| Jun 26, 2025 | 3.39 | 3.87 | 3.32 | 3.69 | - | 5.13% | 339,992 |
| Jun 25, 2025 | 3.12 | 3.55 | 3.01 | 3.51 | - | 16.15% | 131,733 |
| Jun 24, 2025 | 3.11 | 3.15 | 2.90 | 3.02 | - | -1.95% | 30,180 |
| Jun 23, 2025 | 2.99 | 3.12 | 2.88 | 3.08 | - | 2.22% | 46,647 |
| Jun 20, 2025 | 3.06 | 3.06 | 2.99 | 3.02 | - | - | 12,291 |
| Jun 19, 2025 | 2.99 | 3.12 | 2.99 | 3.02 | - | -0.50% | 17,587 |
| Jun 18, 2025 | 2.96 | 3.11 | 2.91 | 3.03 | - | 1.71% | 19,934 |
| Jun 17, 2025 | 3.02 | 3.02 | 2.88 | 2.98 | - | 0.30% | 46,562 |
| Jun 16, 2025 | 2.98 | 3.04 | 2.92 | 2.97 | - | -1.49% | 14,844 |